Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.71 | 36.73 | 36.40 | 36.43 | 3,259,861 | -0.19(-0.53%) |
May 23, 2011 | 36.72 | 36.82 | 36.58 | 36.63 | 2,115,587 | -0.23(-0.61%) |
May 20, 2011 | 37.00 | 37.06 | 36.72 | 36.85 | 1,904,116 | -0.11(-0.30%) |
May 19, 2011 | 36.96 | 37.02 | 36.85 | 36.96 | 1,601,860 | +0.10(+0.26%) |
May 18, 2011 | 36.96 | 36.97 | 36.78 | 36.87 | 2,037,596 | -0.08(-0.21%) |
May 17, 2011 | 36.84 | 37.09 | 36.80 | 36.94 | 2,113,700 | +0.01(+0.03%) |
May 16, 2011 | 37.09 | 37.09 | 36.88 | 36.93 | 2,873,875 | -0.19(-0.52%) |
May 13, 2011 | 37.06 | 37.21 | 36.95 | 37.12 | 2,219,350 | +0.04(+0.10%) |
May 12, 2011 | 36.47 | 37.20 | 36.47 | 37.09 | 3,628,880 | +0.54(+1.48%) |
May 11, 2011 | 36.76 | 36.83 | 36.42 | 36.54 | 3,106,148 | -0.21(-0.58%) |
May 10, 2011 | 36.44 | 36.82 | 36.38 | 36.76 | 3,716,224 | +0.37(+1.03%) |
May 09, 2011 | 36.60 | 36.61 | 36.35 | 36.38 | 2,585,078 | -0.22(-0.60%) |
May 06, 2011 | 36.69 | 37.00 | 36.50 | 36.60 | 2,739,740 | +0.13(+0.35%) |
May 05, 2011 | 36.50 | 36.87 | 36.38 | 36.47 | 4,038,111 | -0.14(-0.37%) |
May 04, 2011 | 36.40 | 36.78 | 36.12 | 36.61 | 8,782,154 | -0.44(-1.18%) |
May 03, 2011 | 36.79 | 37.09 | 36.74 | 37.05 | 3,449,061 | +0.11(+0.30%) |
May 02, 2011 | 36.89 | 36.95 | 36.87 | 36.94 | 3,843,366 | +0.00(+0.00%) |
Apr 29, 2011 | 36.62 | 37.03 | 36.59 | 36.94 | 2,896,057 | +0.28(+0.76%) |
Apr 28, 2011 | 36.34 | 36.71 | 36.18 | 36.66 | 2,710,125 | +0.32(+0.89%) |
Apr 27, 2011 | 36.00 | 36.36 | 35.93 | 36.34 | 3,167,262 | +0.37(+1.04%) |
Apr 26, 2011 | 35.71 | 36.03 | 35.71 | 35.96 | 2,455,789 | +0.27(+0.76%) |
Apr 25, 2011 | 35.61 | 35.70 | 35.53 | 35.69 | 1,713,141 | -0.03(-0.07%) |
Apr 21, 2011 | 35.98 | 35.98 | 35.60 | 35.72 | 1,165,278 | -0.14(-0.38%) |
Apr 20, 2011 | 35.76 | 35.92 | 35.69 | 35.85 | 2,140,512 | +0.25(+0.71%) |
Apr 19, 2011 | 35.54 | 35.62 | 35.42 | 35.60 | 2,268,654 | +0.02(+0.05%) |
Apr 18, 2011 | 35.57 | 35.64 | 35.26 | 35.58 | 2,871,175 | -0.13(-0.36%) |
Apr 15, 2011 | 35.72 | 35.87 | 35.59 | 35.71 | 2,525,207 | +0.08(+0.22%) |
Apr 14, 2011 | 35.31 | 35.70 | 35.24 | 35.63 | 3,014,812 | +0.23(+0.66%) |
Apr 13, 2011 | 35.26 | 35.45 | 35.12 | 35.40 | 1,848,394 | +0.15(+0.44%) |
Apr 12, 2011 | 35.20 | 35.43 | 35.09 | 35.25 | 2,048,735 | -0.04(-0.11%) |
Apr 11, 2011 | 34.88 | 35.34 | 34.82 | 35.29 | 3,335,756 | +0.50(+1.43%) |
Apr 08, 2011 | 34.96 | 35.03 | 34.70 | 34.79 | 1,314,564 | -0.06(-0.17%) |
Apr 07, 2011 | 34.94 | 34.98 | 34.78 | 34.85 | 1,271,387 | -0.15(-0.42%) |
Apr 06, 2011 | 34.88 | 35.12 | 34.78 | 35.00 | 1,371,646 | +0.20(+0.57%) |
Apr 05, 2011 | 34.88 | 34.98 | 34.78 | 34.80 | 2,058,623 | -0.18(-0.52%) |
Apr 04, 2011 | 34.91 | 34.98 | 34.84 | 34.98 | 1,852,005 | +0.15(+0.43%) |
Apr 01, 2011 | 34.82 | 34.95 | 34.79 | 34.83 | 2,260,103 | +0.01(+0.04%) |
Mar 31, 2011 | 34.69 | 35.12 | 34.69 | 34.82 | 2,569,870 | +0.05(+0.15%) |
Mar 30, 2011 | 34.76 | 34.76 | 34.76 | 34.76 | 3,475,678 | +0.01(+0.04%) |
Mar 29, 2011 | 34.56 | 34.81 | 34.54 | 34.75 | 2,113,911 | +0.09(+0.26%) |
Mar 28, 2011 | 34.40 | 34.83 | 34.36 | 34.66 | 2,195,882 | +0.23(+0.66%) |
Mar 25, 2011 | 34.66 | 34.68 | 34.37 | 34.44 | 2,477,760 | -0.13(-0.37%) |
Mar 24, 2011 | 34.65 | 34.74 | 34.49 | 34.56 | 2,699,094 | -0.05(-0.13%) |
Mar 23, 2011 | 34.73 | 34.87 | 34.55 | 34.61 | 3,408,218 | -0.20(-0.57%) |
Mar 22, 2011 | 34.89 | 35.03 | 34.75 | 34.81 | 3,425,184 | -0.08(-0.24%) |
Mar 21, 2011 | 34.98 | 34.99 | 34.83 | 34.89 | 2,935,784 | -0.05(-0.13%) |
Mar 18, 2011 | 34.73 | 35.03 | 34.71 | 34.94 | 3,215,616 | +0.46(+1.35%) |
Mar 17, 2011 | 34.82 | 34.85 | 34.25 | 34.47 | 3,783,356 | -0.05(-0.15%) |
Mar 16, 2011 | 34.94 | 34.98 | 34.47 | 34.53 | 3,320,026 | -0.35(-1.00%) |
Mar 15, 2011 | 34.84 | 35.18 | 34.82 | 34.87 | 3,366,517 | -0.30(-0.86%) |
Mar 14, 2011 | 35.38 | 35.41 | 35.09 | 35.18 | 2,597,917 | -0.32(-0.91%) |
Mar 11, 2011 | 35.34 | 35.74 | 35.34 | 35.50 | 4,189,543 | +0.09(+0.26%) |
Mar 10, 2011 | 35.09 | 35.47 | 35.05 | 35.41 | 3,524,094 | +0.00(+0.00%) |
Mar 09, 2011 | 35.13 | 35.45 | 35.12 | 35.41 | 1,923,410 | +0.23(+0.66%) |
Mar 08, 2011 | 34.93 | 35.21 | 34.86 | 35.18 | 2,096,859 | +0.24(+0.68%) |
Mar 07, 2011 | 35.03 | 35.14 | 34.76 | 34.94 | 3,107,166 | -0.10(-0.29%) |
Mar 04, 2011 | 34.72 | 35.15 | 34.72 | 35.04 | 5,013,886 | +0.23(+0.67%) |
Mar 03, 2011 | 34.39 | 34.85 | 34.39 | 34.81 | 4,376,108 | +0.52(+1.50%) |
Mar 02, 2011 | 34.09 | 34.36 | 34.00 | 34.29 | 3,348,225 | +0.12(+0.34%) |